Sylvania Platinum Ltd (DI) (SLP) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sylvania Platinum Ltd (DI)

Date Open High Low Close* Volume
25/01/2017 9.88p 10.13p 9.75p 10.13p 890281
24/01/2017 9.63p 10.19p 9.63p 9.88p 5033588
23/01/2017 9.63p 9.75p 9.63p 9.63p 289357
20/01/2017 9.63p 9.65p 9.61p 9.63p 811403
19/01/2017 9.63p 9.65p 9.55p 9.63p 1639126
18/01/2017 9.63p 9.63p 9.50p 9.63p 1714780
17/01/2017 9.63p 9.63p 9.50p 9.63p 2105336
16/01/2017 9.63p 9.75p 9.45p 9.63p 976623
13/01/2017 9.63p 9.75p 9.50p 9.63p 1022008
12/01/2017 9.63p 9.75p 9.40p 9.63p 1142433
11/01/2017 9.50p 9.70p 9.35p 9.63p 1552088
10/01/2017 9.63p 9.74p 9.30p 9.50p 1871831
09/01/2017 9.13p 9.75p 8.88p 9.25p 2951012
06/01/2017 8.63p 9.18p 8.54p 9.13p 1536619
05/01/2017 8.13p 8.69p 8.07p 8.63p 1624035
04/01/2017 8.00p 8.25p 7.81p 8.13p 613687
03/01/2017 8.13p 8.15p 8.00p 8.13p 525705
30/12/2016 8.13p 8.15p 8.00p 8.13p 112906
29/12/2016 7.88p 8.25p 7.88p 8.13p 804709
28/12/2016 7.88p 8.00p 7.78p 7.88p 213150
23/12/2016 8.00p 8.17p 7.75p 7.88p 395622
22/12/2016 8.00p 8.21p 7.90p 8.00p 78751
21/12/2016 7.88p 8.00p 7.70p 8.00p 57558
20/12/2016 7.75p 8.22p 7.70p 7.88p 301418
19/12/2016 7.50p 7.99p 7.35p 7.75p 1092953
16/12/2016 7.25p 7.74p 7.25p 7.50p 698425
15/12/2016 7.63p 7.63p 7.20p 7.25p 1115184
14/12/2016 7.75p 7.75p 7.55p 7.63p 921309
13/12/2016 7.75p 7.75p 7.56p 7.75p 958757
12/12/2016 7.75p 7.75p 7.51p 7.55p 904890
09/12/2016 7.75p 7.75p 7.65p 7.75p 355900
08/12/2016 7.75p 7.81p 7.60p 7.75p 965550
07/12/2016 7.75p 7.75p 7.51p 7.75p 345344
06/12/2016 7.75p 7.85p 7.58p 7.75p 984386
05/12/2016 7.75p 7.75p 7.58p 7.75p 191156
02/12/2016 7.63p 7.93p 7.63p 7.75p 469260
01/12/2016 7.63p 7.63p 7.51p 7.63p 846269
30/11/2016 7.75p 7.75p 7.50p 7.63p 1052098
29/11/2016 7.75p 7.90p 7.75p 7.75p 35000
28/11/2016 7.75p 7.94p 7.60p 7.75p 23213
25/11/2016 7.88p 7.99p 7.56p 7.75p 1017754
24/11/2016 8.25p 8.25p 7.55p 7.88p 2625534
23/11/2016 8.38p 8.39p 8.10p 8.25p 434021
22/11/2016 8.00p 8.50p 7.98p 8.38p 350117
21/11/2016 8.00p 8.25p 7.90p 8.00p 200127
18/11/2016 8.13p 8.20p 7.75p 8.00p 237178
17/11/2016 8.25p 8.25p 7.95p 8.13p 122541
16/11/2016 7.88p 8.47p 7.88p 8.25p 722168
15/11/2016 8.00p 8.18p 7.65p 7.88p 912258
14/11/2016 7.88p 8.00p 7.60p 7.75p 2169241
11/11/2016 8.13p 8.25p 7.60p 7.88p 1006985
10/11/2016 8.50p 8.83p 8.05p 8.13p 1015679
09/11/2016 8.13p 8.65p 7.95p 8.50p 556395
08/11/2016 8.63p 8.63p 8.00p 8.25p 1082725
07/11/2016 8.75p 8.90p 8.28p 8.63p 523031
04/11/2016 9.00p 9.00p 8.61p 8.75p 196011
03/11/2016 9.13p 9.13p 8.61p 9.00p 533200
02/11/2016 9.38p 9.40p 9.05p 9.13p 388282
01/11/2016 9.25p 9.44p 9.13p 9.38p 1095990
31/10/2016 9.50p 9.57p 9.10p 9.25p 287802
28/10/2016 9.13p 9.25p 9.08p 9.13p 727387
27/10/2016 9.50p 9.65p 9.03p 9.13p 2183744
26/10/2016 9.63p 9.75p 9.05p 9.13p 6152703
25/10/2016 8.75p 9.10p 8.68p 9.00p 773061
24/10/2016 8.63p 9.13p 8.57p 8.75p 1150739
21/10/2016 8.88p 8.95p 8.53p 8.63p 723162
20/10/2016 8.88p 9.28p 8.77p 8.88p 1660003
19/10/2016 7.88p 8.75p 7.78p 8.63p 2260312
18/10/2016 7.88p 8.44p 7.63p 7.88p 1767963
17/10/2016 7.88p 8.00p 7.78p 7.88p 340404
14/10/2016 7.88p 8.00p 7.80p 7.88p 575955
13/10/2016 8.00p 8.18p 7.78p 7.88p 405799
12/10/2016 8.25p 8.29p 7.76p 8.00p 1086643
11/10/2016 8.25p 8.25p 8.00p 8.25p 287877
10/10/2016 8.25p 8.25p 8.00p 8.25p 318257
07/10/2016 8.13p 8.40p 7.76p 8.25p 1633866
06/10/2016 8.50p 8.50p 7.70p 8.13p 4310004
05/10/2016 8.50p 8.65p 8.28p 8.38p 651955
04/10/2016 8.75p 8.85p 8.33p 8.50p 756822
03/10/2016 9.00p 9.00p 8.30p 8.75p 1402778
30/09/2016 9.00p 9.18p 8.82p 9.00p 719724
29/09/2016 8.38p 9.34p 8.34p 9.00p 1209712
28/09/2016 8.63p 8.63p 8.30p 8.38p 1472228
27/09/2016 8.63p 8.63p 8.50p 8.63p 1495280
26/09/2016 8.63p 8.75p 8.50p 8.63p 924065
23/09/2016 9.00p 9.00p 8.50p 8.63p 1436164
22/09/2016 9.00p 9.20p 8.75p 9.00p 1310058
21/09/2016 9.00p 9.05p 8.53p 9.00p 546468
20/09/2016 9.25p 9.35p 8.75p 9.00p 797375
19/09/2016 8.75p 9.25p 8.50p 9.13p 956992
16/09/2016 9.00p 9.00p 8.50p 8.75p 738938
15/09/2016 9.50p 9.50p 8.83p 9.00p 1750912
14/09/2016 9.63p 9.75p 9.25p 9.50p 1080655
13/09/2016 9.13p 9.85p 9.00p 9.75p 3798018
12/09/2016 8.63p 9.00p 8.50p 9.00p 3198094
09/09/2016 8.50p 8.69p 8.31p 8.63p 3260183
08/09/2016 8.63p 8.68p 8.31p 8.63p 475336
07/09/2016 8.38p 9.00p 8.38p 8.63p 3314793
06/09/2016 8.13p 8.50p 8.13p 8.38p 3620419
05/09/2016 8.00p 8.50p 8.00p 8.13p 3540396
02/09/2016 7.75p 8.40p 7.65p 8.00p 2422361
01/09/2016 7.63p 7.79p 7.55p 7.75p 1550098
31/08/2016 7.38p 7.67p 7.30p 7.63p 3011569
30/08/2016 8.00p 8.18p 7.00p 7.38p 3631745
26/08/2016 7.88p 7.88p 7.50p 7.75p 484741
25/08/2016 8.00p 8.17p 7.80p 7.88p 796556
24/08/2016 8.00p 8.25p 7.75p 8.00p 1337074
23/08/2016 8.13p 8.18p 7.80p 8.00p 319068
22/08/2016 8.00p 8.19p 7.75p 8.13p 1700443
19/08/2016 7.88p 8.07p 7.75p 8.00p 465170
18/08/2016 8.00p 8.21p 7.78p 7.88p 777823
17/08/2016 7.88p 8.15p 7.76p 8.00p 532777
16/08/2016 8.00p 8.10p 7.80p 7.88p 214702
15/08/2016 7.75p 8.15p 7.65p 8.00p 252117
12/08/2016 7.75p 8.15p 7.68p 7.75p 607916
11/08/2016 8.00p 8.15p 7.50p 7.75p 252378
10/08/2016 7.38p 8.17p 7.36p 8.00p 3077971
09/08/2016 7.50p 7.55p 7.05p 7.38p 1870730
08/08/2016 7.63p 7.66p 7.33p 7.50p 1608578
05/08/2016 7.63p 7.73p 7.35p 7.63p 1136360
04/08/2016 8.00p 8.10p 7.61p 7.63p 1789528
03/08/2016 8.25p 8.40p 7.85p 8.00p 1033154
02/08/2016 7.63p 8.47p 7.60p 8.25p 3136537
01/08/2016 7.50p 7.99p 7.32p 7.63p 2601589
29/07/2016 8.75p 8.75p 6.80p 7.50p 12457115
28/07/2016 8.75p 9.43p 8.65p 8.75p 2470831
27/07/2016 8.63p 8.98p 8.25p 8.88p 1544001
26/07/2016 8.75p 8.88p 8.10p 8.63p 2711791
25/07/2016 8.13p 9.13p 8.13p 8.75p 3136870
22/07/2016 7.50p 8.32p 7.50p 8.13p 3182742
21/07/2016 7.25p 7.50p 7.00p 7.38p 455534
20/07/2016 7.38p 7.50p 6.81p 7.25p 1400937
19/07/2016 7.50p 7.69p 7.33p 7.50p 343735
18/07/2016 7.38p 7.70p 7.20p 7.50p 1080995
15/07/2016 7.63p 7.74p 7.20p 7.38p 1099502
14/07/2016 7.88p 8.00p 7.53p 7.63p 1144586
13/07/2016 8.00p 8.20p 7.43p 7.88p 3412526
12/07/2016 8.00p 8.23p 7.97p 8.00p 547528
11/07/2016 8.25p 8.44p 7.90p 8.00p 2238657
08/07/2016 8.25p 8.42p 8.08p 8.25p 1780943
07/07/2016 8.00p 8.40p 8.00p 8.25p 1819487
06/07/2016 8.13p 8.90p 7.61p 8.00p 4425436
05/07/2016 8.50p 8.69p 7.75p 7.75p 3554060
04/07/2016 8.25p 9.35p 8.25p 8.50p 4891234
01/07/2016 7.13p 8.41p 7.13p 8.25p 5927194
30/06/2016 7.13p 7.44p 6.82p 7.13p 1651541
29/06/2016 7.13p 7.25p 6.82p 7.13p 3882446
28/06/2016 6.75p 7.25p 6.70p 7.13p 1416284
27/06/2016 6.50p 7.25p 6.50p 6.75p 1788812
24/06/2016 6.25p 6.70p 6.05p 6.50p 1115518
23/06/2016 6.63p 6.75p 6.43p 6.50p 892435
22/06/2016 6.63p 6.75p 6.50p 6.63p 941656
21/06/2016 6.38p 6.90p 6.29p 6.63p 1433265
20/06/2016 6.38p 6.49p 6.28p 6.38p 275610
17/06/2016 6.50p 6.57p 6.33p 6.38p 1123160
16/06/2016 6.38p 6.77p 6.38p 6.50p 873938
15/06/2016 6.50p 6.68p 6.30p 6.38p 985355
14/06/2016 6.88p 6.90p 6.37p 6.38p 1674997
13/06/2016 7.13p 7.18p 6.68p 6.88p 1377062
10/06/2016 7.25p 7.34p 7.00p 7.13p 1824999
09/06/2016 7.13p 7.40p 7.00p 7.25p 1693691
08/06/2016 7.13p 7.25p 7.01p 7.13p 1198600
07/06/2016 7.25p 7.50p 7.02p 7.25p 3743604
06/06/2016 7.00p 7.50p 6.86p 7.25p 2660316
03/06/2016 7.00p 7.14p 6.81p 7.00p 728681
02/06/2016 7.13p 7.25p 6.87p 7.00p 3337449
01/06/2016 7.13p 7.38p 6.78p 7.25p 2704746
31/05/2016 7.00p 7.56p 6.81p 7.13p 4590831
27/05/2016 7.25p 7.44p 6.87p 7.00p 4622499
26/05/2016 7.00p 7.65p 6.79p 7.25p 8439658
25/05/2016 7.25p 7.30p 6.82p 7.00p 1673712
24/05/2016 7.13p 7.42p 7.05p 7.25p 4269615
23/05/2016 7.00p 7.67p 7.00p 7.13p 2939172
20/05/2016 7.00p 7.60p 6.80p 7.00p 4129367
19/05/2016 7.38p 7.38p 6.85p 7.00p 2399145
18/05/2016 7.63p 7.75p 7.11p 7.50p 2939487
17/05/2016 7.88p 8.14p 7.25p 7.75p 10488024
16/05/2016 6.88p 7.75p 6.59p 7.75p 12250853
13/05/2016 6.63p 7.00p 6.50p 6.88p 14401000
12/05/2016 6.75p 6.90p 6.39p 6.63p 4463326
11/05/2016 6.63p 6.86p 6.41p 6.63p 4076891
10/05/2016 6.63p 6.75p 6.38p 6.63p 5203016
09/05/2016 6.88p 6.88p 6.36p 6.63p 1878533
06/05/2016 6.63p 6.95p 6.35p 6.88p 8425953
05/05/2016 6.88p 7.20p 6.50p 6.63p 7579444
04/05/2016 6.50p 7.20p 6.16p 6.75p 18820508
03/05/2016 6.63p 6.75p 6.30p 6.50p 30843146
29/04/2016 6.63p 6.75p 6.63p 6.63p 1530655
28/04/2016 6.63p 6.74p 6.63p 6.63p 70000
27/04/2016 6.63p 6.74p 6.55p 6.63p 265833
26/04/2016 6.75p 6.92p 6.63p 6.63p 1169741
25/04/2016 6.75p 6.94p 6.55p 6.63p 130732
22/04/2016 6.63p 6.98p 6.59p 6.75p 1091686
21/04/2016 6.63p 6.74p 6.50p 6.63p 354460
20/04/2016 6.75p 6.75p 6.63p 6.63p 148823
19/04/2016 6.63p 6.88p 6.63p 6.75p 466864
18/04/2016 6.63p 6.71p 6.63p 6.63p 28000
15/04/2016 6.63p 6.85p 6.63p 6.63p 727344
14/04/2016 6.63p 6.63p 6.63p 6.63p 0
13/04/2016 6.63p 6.63p 6.62p 6.63p 130185

*Close Price adjusted for both dividends and splits